Vishal Mega Mart Ltd (VSSL)

VSSL
🏛️ インド →
149.01
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:07 153.74 153.74 153.74 153.74 30.3K
09:15 153.30 153.88 153.17 153.49 361.4K
09:16 153.35 153.35 152.37 152.38 253.0K
09:17 152.38 152.38 152.21 152.21 215.3K
09:18 152.05 152.14 152.00 152.14 87.0K
09:19 152.15 152.28 152.09 152.28 55.3K
09:20 152.09 152.25 151.88 151.88 103.9K
09:21 151.88 152.07 151.81 152.05 57.7K
09:22 152.12 152.12 151.91 151.95 46.9K
09:23 151.99 152.10 151.99 152.10 31.0K
09:24 152.10 152.10 151.91 152.10 76.6K
09:25 152.19 152.19 151.85 151.85 193.8K
09:26 151.77 152.00 151.77 151.90 38.1K
09:27 151.85 151.88 151.78 151.88 20.3K
09:28 151.89 151.93 151.89 151.93 27.1K
09:29 151.94 152.18 151.94 152.18 28.3K
09:30 152.14 152.26 152.12 152.17 81.2K
09:31 152.24 152.29 152.21 152.29 12.9K
09:32 152.29 152.30 152.29 152.30 8.9K
09:33 152.30 152.40 152.30 152.39 19.6K
09:34 152.45 152.45 152.30 152.45 27.4K
09:35 152.46 152.55 152.45 152.55 24.2K
09:36 152.50 152.55 152.32 152.40 41.1K
09:37 152.38 152.38 152.30 152.30 14.0K
09:38 152.30 152.36 152.26 152.36 21.3K
09:39 152.31 152.49 152.30 152.49 18.1K
09:40 152.17 152.29 152.17 152.27 126.8K
09:41 152.25 152.32 152.25 152.32 29.1K
09:42 152.36 152.54 152.36 152.54 21.8K
09:43 152.60 152.60 152.36 152.44 116.4K
09:44 152.11 152.12 151.92 151.92 133.1K
09:45 151.84 151.90 151.84 151.90 21.4K
09:46 151.85 151.97 151.85 151.96 8.6K
09:47 151.97 152.09 151.97 152.03 35.7K
09:48 152.03 152.09 152.00 152.09 5.6K
09:49 152.07 152.11 152.07 152.11 7.2K
09:50 152.11 152.25 152.10 152.21 25.2K
09:51 152.24 152.24 152.00 152.13 26.1K
09:52 152.17 152.17 151.81 151.85 39.3K
09:53 151.86 152.03 151.81 152.00 49.2K
09:54 152.00 152.00 151.99 152.00 6.9K
09:55 152.00 152.14 151.99 151.99 41.0K
09:56 151.99 152.00 151.91 152.00 6.2K
09:57 152.00 152.08 152.00 152.05 21.7K
09:58 152.00 152.08 151.90 151.99 23.2K
09:59 151.97 152.00 151.97 152.00 7.9K
10:00 152.00 152.00 151.92 151.92 9.2K
10:01 151.94 151.97 151.77 151.89 78.8K
10:02 151.94 152.00 151.84 151.94 48.9K
10:03 151.93 151.93 151.79 151.79 41.2K
10:04 151.81 151.98 151.81 151.91 18.4K
10:05 151.99 151.99 151.81 151.81 9.1K
10:06 151.81 151.91 151.81 151.91 5.2K
10:07 151.91 152.00 151.91 152.00 13.4K
10:08 152.00 152.01 152.00 152.01 53.2K
10:09 152.02 152.13 152.00 152.13 64.9K
10:10 152.09 152.20 152.09 152.16 6.2K
10:11 152.20 152.20 152.16 152.19 4.5K
10:12 152.16 152.20 152.10 152.20 13.5K
10:13 152.16 152.20 152.16 152.19 6.7K
10:14 152.20 152.32 152.13 152.32 22.2K
10:15 152.25 152.37 152.25 152.37 20.0K
10:16 152.37 152.37 152.11 152.11 111.3K
10:17 152.13 152.15 152.10 152.15 10.8K
10:18 152.15 152.27 152.12 152.21 11.6K
10:19 152.21 152.21 152.07 152.07 10.4K
10:20 152.11 152.11 152.06 152.10 5.9K
10:21 152.12 152.17 152.04 152.17 118.4K
10:22 152.11 152.12 152.02 152.05 14.2K
10:23 152.00 152.04 151.97 152.04 30.0K
10:24 152.00 152.02 151.99 152.00 4.0K
10:25 152.02 152.03 152.00 152.03 3.9K
10:26 152.02 152.19 152.02 152.11 18.1K
10:27 152.11 152.16 152.05 152.05 13.0K
10:28 152.04 152.09 152.00 152.04 24.4K
10:29 152.02 152.05 152.02 152.04 5.0K
10:30 152.05 152.08 151.95 152.00 33.9K
10:31 151.98 151.98 151.87 151.95 18.2K
10:32 151.95 151.97 151.90 151.91 4.5K
10:33 151.97 151.98 151.95 151.97 6.8K
10:34 151.97 152.01 151.97 152.00 18.5K
10:35 152.00 152.01 152.00 152.00 6.5K
10:36 152.00 152.01 151.86 151.89 14.6K
10:37 151.89 151.95 151.89 151.95 10.3K
10:38 151.97 151.97 151.86 151.93 5.7K
10:39 151.93 151.99 151.86 151.94 8.0K
10:40 151.95 151.95 151.85 151.85 26.6K
10:41 151.89 151.89 151.80 151.85 13.7K
10:42 151.80 151.88 151.80 151.86 13.3K
10:43 151.85 151.89 151.85 151.88 20.3K
10:44 151.83 151.83 151.70 151.72 52.2K
10:45 151.72 151.72 151.28 151.28 141.7K
10:46 151.20 151.54 151.20 151.54 65.1K
10:47 151.54 151.60 151.49 151.56 13.0K
10:48 151.63 151.63 151.57 151.60 8.2K
10:49 151.59 151.64 151.48 151.64 29.8K
10:50 151.64 151.70 151.63 151.70 7.4K
10:51 151.69 151.70 151.61 151.63 9.2K
10:52 151.62 151.75 151.61 151.71 20.4K
10:53 151.69 151.75 151.49 151.64 106.7K
10:54 151.64 151.64 151.59 151.60 4.8K
10:55 151.60 151.69 151.50 151.68 17.7K
10:56 151.68 151.81 151.58 151.81 10.7K
10:57 151.75 151.82 151.68 151.75 19.7K
10:58 151.65 151.76 151.65 151.76 1.6K
10:59 151.74 151.78 151.74 151.75 2.3K
11:00 151.82 151.85 151.78 151.80 14.6K
11:01 151.78 151.83 151.75 151.76 12.2K
11:02 151.75 151.80 151.75 151.76 3.3K
11:03 151.80 151.80 151.76 151.80 1.6K
11:04 151.76 151.79 151.61 151.68 24.9K
11:05 151.64 151.72 151.60 151.60 21.1K
11:06 151.67 151.71 151.54 151.61 20.2K
11:07 151.69 151.69 151.62 151.69 5.1K
11:08 151.65 151.76 151.65 151.75 1.6K
11:09 151.75 151.75 151.68 151.68 9.0K
11:10 151.68 151.74 151.65 151.65 14.1K
11:11 151.68 151.75 151.62 151.70 5.0K
11:12 151.69 151.74 151.56 151.56 12.4K
11:13 151.62 151.67 151.54 151.57 2.0K
11:14 151.57 151.74 151.57 151.74 7.2K
11:15 151.74 151.74 151.59 151.61 5.4K
11:16 151.61 151.76 151.61 151.75 2.1K
11:17 151.68 151.76 151.53 151.73 18.1K
11:18 151.74 151.75 151.67 151.74 3.3K
11:19 151.73 151.77 151.63 151.70 6.6K
11:20 151.64 151.70 151.60 151.68 15.6K
11:21 151.61 151.69 151.59 151.63 5.1K
11:22 151.63 151.69 151.55 151.68 6.5K
11:23 151.68 151.76 151.61 151.74 13.5K
11:24 151.75 151.75 151.68 151.75 4.1K
11:25 151.74 151.75 151.74 151.75 9.3K
11:26 151.70 151.75 151.70 151.75 1.7K
11:27 151.70 151.82 151.70 151.82 9.9K
11:28 151.76 151.83 151.73 151.73 8.9K
11:29 151.74 151.82 151.68 151.73 10.3K
11:30 151.73 151.81 151.70 151.73 15.9K
11:31 151.70 151.71 151.70 151.70 1.3K
11:32 151.70 151.83 151.70 151.80 10.6K
11:33 151.79 151.80 151.74 151.74 2.8K
11:34 151.74 151.80 151.74 151.80 3.8K
11:35 151.80 151.89 151.79 151.88 46.4K
11:36 151.88 151.95 151.88 151.88 5.4K
11:37 151.94 151.96 151.88 151.95 4.2K
11:38 151.95 152.00 151.90 151.96 18.9K
11:39 151.90 152.00 151.90 152.00 1.3K
11:40 151.96 152.03 151.95 151.95 8.5K
11:41 151.94 152.00 151.94 152.00 2.0K
11:42 151.95 152.02 151.94 151.95 6.2K
11:43 151.95 152.00 151.95 151.99 12.1K
11:44 151.95 152.02 151.95 151.96 8.6K
11:45 151.96 152.09 151.96 152.04 9.2K
11:46 152.00 152.04 152.00 152.00 2.8K
11:47 152.00 152.04 152.00 152.04 3.0K
11:48 152.02 152.02 151.94 152.00 20.4K
11:49 151.96 152.00 151.96 152.00 4.7K
11:50 151.96 152.05 151.96 152.05 11.5K
11:51 152.03 152.03 151.96 151.96 15.8K
11:52 151.96 152.05 151.96 152.05 48.1K
11:53 152.01 152.05 152.01 152.02 14.8K
11:54 152.03 152.05 152.03 152.03 7.3K
11:55 152.03 152.04 152.03 152.03 2.5K
11:56 152.03 152.04 152.03 152.04 2.7K
11:57 152.03 152.04 152.03 152.04 4.9K
11:58 152.03 152.05 152.00 152.00 7.5K
11:59 151.97 152.05 151.95 152.05 7.2K
12:00 152.03 152.04 152.03 152.04 2.8K
12:01 152.00 152.05 151.99 152.00 22.6K
12:02 151.97 152.00 151.89 151.89 9.1K
12:03 151.89 152.00 151.89 151.99 4.3K
12:04 151.99 151.99 151.91 151.96 6.1K
12:05 151.91 151.96 151.83 151.93 4.5K
12:06 151.93 152.00 151.93 151.97 2.2K
12:07 152.00 152.00 151.97 152.00 2.5K
12:08 151.97 152.00 151.94 151.94 11.9K
12:09 151.93 151.99 151.93 151.97 1.3K
12:10 151.94 152.00 151.94 152.00 5.6K
12:11 151.97 152.00 151.97 151.99 5.4K
12:12 152.00 152.04 151.99 151.99 5.1K
12:13 151.99 152.00 151.99 151.99 4.1K
12:14 151.99 152.00 151.97 151.97 8.5K
12:15 151.99 152.04 151.99 152.00 3.2K
12:16 152.00 152.00 151.99 151.99 2.3K
12:17 151.99 152.00 151.99 151.99 0.7K
12:18 152.00 152.00 151.99 151.99 4.7K
12:19 151.99 152.05 151.99 152.02 25.3K
12:20 152.05 152.05 152.02 152.05 12.5K
12:21 152.02 152.02 151.99 151.99 6.3K
12:22 151.99 152.05 151.99 152.00 4.9K
12:23 151.99 152.05 151.99 152.00 6.9K
12:24 152.05 152.05 152.00 152.02 6.7K
12:25 152.00 152.02 152.00 152.00 4.8K
12:26 152.00 152.00 151.96 151.96 10.5K
12:27 152.00 152.00 151.96 152.00 2.7K
12:28 151.96 152.00 151.96 152.00 3.0K
12:29 151.98 152.00 151.98 151.98 5.4K
12:30 151.99 152.00 151.98 151.98 1.4K
12:31 151.98 152.05 151.98 152.05 9.3K
12:32 152.05 152.05 152.03 152.03 5.4K
12:33 152.03 152.03 151.99 152.00 5.9K
12:34 151.99 152.00 151.99 151.99 5.5K
12:35 151.98 151.98 151.94 151.94 19.6K
12:36 151.84 151.95 151.84 151.90 1.3K
12:37 151.90 151.91 151.83 151.90 9.1K
12:38 151.92 151.95 151.90 151.95 3.0K
12:39 151.93 152.00 151.93 151.98 12.4K
12:40 151.93 152.04 151.93 151.97 5.3K
12:41 151.97 151.99 151.97 151.99 1.9K
12:42 151.98 152.00 151.98 152.00 9.0K
12:43 151.98 152.14 151.89 152.06 64.7K
12:44 152.06 152.20 152.06 152.11 12.9K
12:45 152.11 152.20 152.11 152.17 4.9K
12:46 152.20 152.20 152.17 152.19 13.2K
12:47 152.19 152.39 152.19 152.30 35.0K
12:48 152.42 152.43 152.23 152.23 16.2K
12:49 152.23 152.48 152.23 152.37 18.6K
12:50 152.40 152.49 152.37 152.39 14.1K
12:51 152.43 152.55 152.43 152.54 31.4K
12:52 152.54 152.59 152.50 152.58 11.5K
12:53 152.58 152.59 152.46 152.55 12.3K
12:54 152.52 152.54 152.10 152.22 287.0K
12:55 152.18 152.22 152.18 152.18 9.9K
12:56 152.18 152.24 152.18 152.24 7.3K
12:57 152.39 152.39 152.33 152.38 7.7K
12:58 152.35 152.38 152.25 152.31 13.6K
12:59 152.31 152.33 152.31 152.31 6.3K
13:00 152.38 152.38 152.21 152.21 13.1K
13:01 152.21 152.32 152.21 152.32 5.7K
13:02 152.27 152.32 152.27 152.32 5.2K
13:03 152.32 152.35 152.32 152.32 6.6K
13:04 152.32 152.38 152.30 152.35 6.0K
13:05 152.32 152.35 152.27 152.27 17.7K
13:06 152.26 152.33 152.26 152.33 6.2K
13:07 152.33 152.33 152.26 152.26 6.4K
13:08 152.30 152.30 152.26 152.30 3.7K
13:09 152.30 152.37 152.26 152.30 21.6K
13:10 152.18 152.18 151.86 151.86 153.3K
13:11 151.89 152.04 151.89 151.98 15.0K
13:12 151.92 151.98 151.85 151.85 13.9K
13:13 151.85 151.87 151.78 151.78 16.1K
13:14 151.78 151.89 151.78 151.89 4.0K
13:15 151.81 152.01 151.81 152.01 12.8K
13:16 152.00 152.06 152.00 152.00 5.5K
13:17 152.00 152.10 152.00 152.00 10.4K
13:18 152.00 152.07 152.00 152.01 4.0K
13:19 152.01 152.09 152.01 152.09 3.0K
13:20 152.10 152.10 152.02 152.03 5.3K
13:21 152.10 152.10 152.04 152.04 4.2K
13:22 152.04 152.14 152.04 152.07 7.0K
13:23 152.10 152.10 151.96 151.96 10.6K
13:24 151.96 152.00 151.96 151.96 2.0K
13:25 151.96 152.06 151.96 152.02 3.4K
13:26 152.02 152.06 152.02 152.02 7.4K
13:27 152.05 152.15 152.02 152.15 15.8K
13:28 152.03 152.10 152.03 152.03 6.3K
13:29 152.03 152.04 152.03 152.03 5.4K
13:30 152.04 152.04 152.03 152.04 2.0K
13:31 152.03 152.06 152.02 152.06 11.0K
13:32 152.03 152.04 151.98 152.04 10.3K
13:33 152.00 152.10 151.98 152.01 4.4K
13:34 152.01 152.10 152.01 152.10 6.7K
13:35 152.08 152.10 152.08 152.08 5.9K
13:36 152.08 152.14 152.08 152.14 8.0K
13:37 152.08 152.30 152.08 152.24 13.7K
13:38 152.20 152.30 152.20 152.27 6.3K
13:39 152.27 152.27 152.20 152.20 6.4K
13:40 152.20 152.30 152.20 152.20 7.9K
13:41 152.20 152.25 152.20 152.25 6.4K
13:42 152.25 152.40 152.25 152.30 6.7K
13:43 152.38 152.38 152.28 152.28 10.3K
13:44 152.28 152.32 152.28 152.32 8.5K
13:45 152.32 152.40 152.31 152.31 10.3K
13:46 152.32 152.32 151.94 152.02 176.4K
13:47 152.02 152.10 152.02 152.09 11.3K
13:48 152.05 152.05 151.97 151.98 9.9K
13:49 151.99 152.06 151.99 152.06 3.6K
13:50 152.13 152.13 151.95 151.98 22.8K
13:51 151.97 152.09 151.91 152.03 6.8K
13:52 152.03 152.09 152.03 152.03 3.5K
13:53 152.08 152.10 152.03 152.03 4.1K
13:54 152.03 152.09 152.03 152.03 7.5K
13:55 151.98 151.99 151.92 151.99 3.8K
13:56 151.98 151.99 151.98 151.99 1.1K
13:57 151.98 152.04 151.98 151.98 9.8K
13:58 151.98 152.02 151.98 152.00 5.5K
13:59 151.92 151.96 151.92 151.92 5.6K
14:00 151.92 152.00 151.92 151.96 1.5K
14:01 151.96 152.00 151.96 151.97 14.2K
14:02 151.97 151.98 151.93 151.94 7.5K
14:03 151.93 151.94 151.93 151.94 2.2K
14:04 151.94 152.00 151.94 151.94 14.1K
14:05 151.99 152.00 151.97 152.00 3.7K
14:06 151.98 152.15 151.98 152.15 16.3K
14:07 152.09 152.18 152.09 152.13 18.3K
14:08 152.10 152.25 152.10 152.25 7.9K
14:09 152.22 152.26 152.14 152.17 21.9K
14:10 152.17 152.27 152.17 152.17 9.9K
14:11 152.17 152.30 152.17 152.21 4.9K
14:12 152.25 152.30 152.21 152.30 21.2K
14:13 152.25 152.30 151.80 151.89 134.4K
14:14 151.82 151.92 151.82 151.82 11.4K
14:15 151.88 151.97 151.88 151.95 9.7K
14:16 151.93 151.93 151.85 151.89 10.0K
14:17 151.85 151.90 151.85 151.90 7.4K
14:18 151.90 151.91 151.89 151.90 4.3K
14:19 151.96 151.97 151.90 151.90 13.1K
14:20 151.90 151.90 151.77 151.80 16.4K
14:21 151.80 151.94 151.77 151.77 26.9K
14:22 151.77 151.85 151.77 151.85 17.3K
14:23 151.85 152.00 151.85 152.00 10.0K
14:24 151.98 152.00 151.98 151.98 7.4K
14:25 151.98 151.99 151.98 151.98 6.1K
14:26 151.98 151.98 151.74 151.74 21.1K
14:27 151.74 151.75 151.74 151.75 6.8K
14:28 151.74 151.84 151.74 151.84 23.5K
14:29 151.84 151.94 151.84 151.94 16.1K
14:30 151.95 152.04 151.94 152.00 17.0K
14:31 152.00 152.11 151.99 152.11 21.0K
14:32 152.04 152.10 152.04 152.10 19.6K
14:33 152.10 152.10 152.04 152.04 13.2K
14:34 152.04 152.22 152.04 152.22 16.4K
14:35 152.19 152.19 151.96 151.96 30.7K
14:36 151.95 152.10 151.95 152.05 79.6K
14:37 152.10 152.20 152.02 152.11 18.7K
14:38 152.06 152.06 152.03 152.03 6.3K
14:39 152.04 152.04 151.91 151.99 45.1K
14:40 151.93 152.00 151.93 152.00 2.4K
14:41 151.95 152.03 151.95 152.00 8.5K
14:42 151.97 151.99 151.95 151.99 20.5K
14:43 151.99 152.00 151.99 151.99 4.0K
14:44 151.99 152.01 151.99 152.00 20.5K
14:45 152.00 152.08 151.96 151.96 26.6K
14:46 151.94 151.95 151.94 151.95 8.7K
14:47 151.95 152.00 151.94 151.99 10.7K
14:48 151.95 152.00 151.95 152.00 10.6K
14:49 151.99 152.00 151.84 151.85 41.2K
14:50 151.89 151.97 151.87 151.95 13.1K
14:51 151.92 151.97 151.92 151.94 13.0K
14:52 151.93 151.96 151.91 151.94 11.1K
14:53 151.84 151.86 151.80 151.80 20.7K
14:54 151.79 151.85 151.79 151.83 6.5K
14:55 151.83 151.93 151.83 151.88 20.8K
14:56 151.90 151.96 151.85 151.90 24.2K
14:57 151.90 151.91 151.89 151.90 23.8K
14:58 151.90 151.96 151.85 151.86 29.7K
14:59 151.94 151.98 151.85 151.90 32.5K
15:00 151.90 152.24 151.90 152.20 103.9K
15:01 152.22 152.22 152.02 152.09 34.1K
15:02 152.07 152.18 152.07 152.13 45.2K
15:03 152.15 152.18 152.15 152.18 27.6K
15:04 152.17 152.17 151.98 151.99 68.7K
15:05 151.99 152.09 151.99 152.08 30.0K
15:06 152.10 152.16 152.10 152.16 32.7K
15:07 152.17 152.20 152.12 152.17 61.4K
15:08 152.13 152.17 152.08 152.13 34.7K
15:09 152.18 152.18 152.12 152.17 57.4K
15:10 152.15 152.15 152.09 152.13 24.9K
15:11 152.11 152.11 151.98 151.98 45.2K
15:12 152.00 152.05 151.96 152.00 60.4K
15:13 151.99 151.99 151.91 151.93 49.0K
15:14 151.95 152.04 151.91 152.04 69.7K
15:15 152.04 152.09 152.02 152.08 71.3K
15:16 152.08 152.10 152.05 152.10 73.6K
15:17 152.09 152.09 152.01 152.06 38.4K
15:18 152.06 152.07 152.01 152.05 86.5K
15:19 152.06 152.09 152.00 152.09 124.5K
15:20 152.07 152.10 151.92 152.08 137.2K
15:21 152.09 152.09 152.05 152.05 48.9K
15:22 152.05 152.05 151.98 151.98 40.9K
15:23 151.98 152.00 151.98 152.00 62.4K
15:24 151.99 152.01 151.98 152.01 81.9K
15:25 151.99 152.01 151.99 152.00 61.0K
15:26 152.00 152.01 151.94 151.94 80.1K
15:27 151.93 152.01 151.91 152.01 130.2K
15:28 151.97 152.03 151.88 151.95 68.0K
15:29 151.96 152.03 151.80 152.03 49.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし